Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abraxas Petro Corp
(NQ:
AXAS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
1.060
1.140
1.020
1.140
1,072,411
+0.09(+8.57%)
Jan 28, 2016
1.040
1.060
0.9900
1.050
633,111
+0.08(+8.56%)
Jan 27, 2016
0.9890
1.070
0.9672
0.9672
784,327
-0.05(-5.18%)
Jan 26, 2016
0.9400
1.040
0.9300
1.020
690,741
+0.10(+10.33%)
Jan 25, 2016
0.9800
1.020
0.9240
0.9245
774,398
-0.10(-9.36%)
Jan 22, 2016
1.040
1.140
0.9600
1.020
1,464,828
+0.08(+8.20%)
Jan 21, 2016
0.6900
0.9700
0.6900
0.9427
2,127,273
+0.19(+25.68%)
Jan 20, 2016
0.7315
0.7588
0.6500
0.7501
2,488,780
-0.00(-0.27%)
Jan 19, 2016
0.7901
0.8250
0.7405
0.7521
962,118
-0.06(-7.15%)
Jan 15, 2016
0.8200
0.8100
0.8100
0.8100
835,200
-0.05(-5.56%)
Jan 14, 2016
0.8300
0.8610
0.7740
0.8577
785,956
+0.05(+5.72%)
Jan 13, 2016
0.8600
0.9100
0.7800
0.8113
1,385,940
-0.05(-5.66%)
Jan 12, 2016
0.9000
0.9000
0.8500
0.8600
921,353
-0.01(-1.08%)
Jan 11, 2016
0.9501
0.9700
0.8694
0.8694
900,701
-0.08(-8.49%)
Jan 08, 2016
0.9400
0.9737
0.9200
0.9501
616,055
+0.03(+3.64%)
Jan 07, 2016
1.000
1.010
0.9099
0.9167
1,097,624
-0.10(-10.13%)
Jan 06, 2016
1.060
1.080
1.020
1.020
849,013
-0.07(-6.42%)
Jan 05, 2016
1.100
1.120
1.060
1.090
494,466
+0.01(+0.93%)
Jan 04, 2016
1.080
1.139
1.060
1.080
753,798
+0.02(+1.89%)
Dec 31, 2015
1.150
1.060
1.060
1.060
1,676,500
-0.09(-7.83%)
Dec 30, 2015
1.160
1.200
1.140
1.150
837,810
-0.01(-0.86%)
Dec 29, 2015
1.180
1.250
1.150
1.160
1,596,207
+0.01(+0.87%)
Dec 28, 2015
1.120
1.260
1.060
1.150
2,680,131
+0.10(+9.52%)
Dec 24, 2015
1.050
1.050
1.050
1.050
740,300
+0.03(+2.94%)
Dec 23, 2015
0.8800
1.030
0.8800
1.020
834,537
+0.15(+17.09%)
Dec 22, 2015
0.8700
0.9321
0.8503
0.8711
661,815
-0.02(-1.77%)
Dec 21, 2015
0.8900
0.8900
0.8400
0.8868
979,436
-0.00(-0.36%)
Dec 18, 2015
0.8800
0.9270
0.8702
0.8900
747,126
+0.01(+1.12%)
Dec 17, 2015
0.9000
0.9499
0.8700
0.8801
1,867,173
-0.03(-3.71%)
Dec 16, 2015
0.9600
1.010
0.8751
0.9140
1,706,259
-0.04(-3.79%)
Dec 15, 2015
0.9300
1.020
0.9300
0.9500
1,594,181
+0.01(+1.56%)
Dec 14, 2015
1.020
1.040
0.9300
0.9354
1,814,528
-0.10(-10.06%)
Dec 11, 2015
1.030
1.085
1.020
1.040
1,126,024
-0.04(-3.70%)
Dec 10, 2015
1.080
1.110
1.060
1.080
909,957
+0.00(+0.00%)
Dec 09, 2015
1.080
1.150
1.060
1.080
1,182,758
+0.01(+0.93%)
Dec 08, 2015
1.060
1.090
1.040
1.070
1,055,375
+0.00(+0.00%)
Dec 07, 2015
1.200
1.230
1.050
1.070
2,000,246
-0.16(-13.01%)
Dec 04, 2015
1.270
1.270
1.220
1.230
970,205
-0.04(-3.15%)
Dec 03, 2015
1.290
1.320
1.260
1.270
449,113
+0.00(+0.00%)
Dec 02, 2015
1.320
1.340
1.250
1.270
753,827
-0.05(-3.79%)
Dec 01, 2015
1.350
1.360
1.300
1.320
647,672
+0.00(+0.00%)
Nov 30, 2015
1.350
1.360
1.315
1.320
1,702,947
+0.00(+0.00%)
Nov 27, 2015
1.350
1.370
1.300
1.320
542,385
-0.06(-4.35%)
Nov 25, 2015
1.380
1.380
1.380
1.380
439,000
-0.02(-1.43%)
Nov 24, 2015
1.330
1.430
1.330
1.400
528,907
+0.08(+6.06%)
Nov 23, 2015
1.320
1.360
1.310
1.320
475,364
-0.02(-1.49%)
Nov 20, 2015
1.390
1.390
1.330
1.340
573,213
-0.04(-2.90%)
Nov 19, 2015
1.390
1.420
1.330
1.380
397,004
-0.02(-1.43%)
Nov 18, 2015
1.410
1.440
1.350
1.400
478,947
+0.00(+0.00%)
Nov 17, 2015
1.480
1.490
1.370
1.400
526,316
-0.09(-6.04%)
Nov 16, 2015
1.390
1.490
1.370
1.490
798,156
+0.11(+7.97%)
Nov 13, 2015
1.310
1.390
1.250
1.380
955,262
+0.06(+4.55%)
Nov 12, 2015
1.320
1.350
1.310
1.320
424,826
-0.02(-1.49%)
Nov 11, 2015
1.480
1.490
1.270
1.340
1,091,001
-0.11(-7.59%)
Nov 10, 2015
1.470
1.500
1.420
1.450
613,990
-0.04(-2.68%)
Nov 09, 2015
1.500
1.540
1.470
1.490
377,868
-0.02(-1.32%)
Nov 06, 2015
1.480
1.540
1.450
1.510
543,415
+0.03(+2.03%)
Nov 05, 2015
1.460
1.520
1.460
1.480
627,271
-0.02(-1.33%)
Nov 04, 2015
1.630
1.640
1.450
1.500
1,133,082
-0.13(-7.98%)
Nov 03, 2015
1.660
1.700
1.615
1.630
832,249
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.